Ningbo Ocean Shipping Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.800	8.980	8.750	8.970	8.546	3,703,300
2023-10-26	8.810	9.120	8.690	8.880	8.460	4,987,814
2023-10-25	8.790	8.870	8.770	8.830	8.412	2,141,473
2023-10-24	8.550	8.720	8.510	8.710	8.298	4,123,291
2023-10-23	8.890	8.920	8.470	8.510	8.108	3,886,483
2023-10-20	8.930	8.990	8.860	8.880	8.460	2,461,426
2023-10-19	9.050	9.120	8.930	8.950	8.527	2,596,800
2023-10-18	9.360	9.360	9.050	9.070	8.641	3,539,000
2023-10-17	9.460	9.480	9.300	9.330	8.889	3,312,126
2023-10-16	9.310	9.560	9.300	9.510	9.060	4,059,065
2023-10-13	9.510	9.510	9.320	9.350	8.908	4,723,708
2023-10-12	9.510	9.550	9.490	9.550	9.098	2,448,200
2023-10-11	9.510	9.590	9.460	9.500	9.051	3,570,600
2023-10-10	9.750	9.820	9.520	9.540	9.089	5,643,383
2023-10-09	9.880	9.900	9.710	9.740	9.279	3,850,500
2023-09-28	9.850	9.980	9.740	9.900	9.432	5,690,978
2023-09-27	9.720	9.870	9.680	9.760	9.298	3,189,513
2023-09-26	9.700	9.850	9.620	9.740	9.279	3,127,364
2023-09-25	9.750	9.860	9.720	9.730	9.270	3,174,400
2023-09-22	9.780	9.880	9.650	9.820	9.356	5,183,840
2023-09-21	9.560	9.930	9.550	9.780	9.317	7,229,556
2023-09-20	9.790	9.790	9.600	9.600	9.146	3,968,533
2023-09-19	9.690	9.910	9.690	9.790	9.327	3,860,466
2023-09-18	9.680	9.780	9.620	9.740	9.279	3,418,566
2023-09-15	9.780	9.830	9.710	9.720	9.260	4,131,256
2023-09-14	9.920	9.970	9.760	9.790	9.327	6,575,257
2023-09-13	9.970	10.150	9.930	10.080	9.603	11,370,983
2023-09-12	9.840	9.900	9.770	9.840	9.375	3,575,200
2023-09-11	9.800	9.860	9.700	9.850	9.384	4,406,114
2023-09-08	9.750	9.860	9.740	9.780	9.317	3,808,100
2023-09-07	9.920	10.020	9.800	9.810	9.346	7,289,899
2023-09-06	10.200	10.260	9.970	10.010	9.537	12,362,683
2023-09-05	10.150	10.600	10.080	10.310	9.822	12,488,374
2023-09-04	10.120	10.360	10.070	10.250	9.765	10,850,514
2023-09-01	9.920	10.660	9.850	10.210	9.727	17,364,750
2023-08-31	9.800	9.950	9.700	9.910	9.441	8,832,359
2023-08-30	9.920	10.060	9.790	9.860	9.394	9,891,508
2023-08-29	9.490	9.960	9.380	9.950	9.479	12,856,156
2023-08-28	10.100	10.170	9.530	9.580	9.127	15,774,531
2023-08-25	10.530	10.560	9.700	9.760	9.298	22,638,863
2023-08-24	11.350	11.410	10.670	10.700	10.194	26,373,383
2023-08-23	11.720	11.830	11.310	11.360	10.823	29,159,523
2023-08-22	11.800	12.210	11.510	12.180	11.604	43,347,300
2023-08-21	12.240	12.990	12.000	12.410	11.823	60,987,811
2023-08-18	10.920	12.000	10.920	12.000	11.432	52,183,137
2023-08-17	10.500	11.270	10.340	10.910	10.394	12,302,834
2023-08-16	10.560	10.570	10.470	10.530	10.032	2,813,900
2023-08-15	10.710	10.750	10.510	10.590	10.089	3,478,583
2023-08-14	10.610	10.740	10.510	10.710	10.203	3,605,483
2023-08-11	10.740	10.830	10.620	10.650	10.146	5,516,400
2023-08-10	10.470	10.830	10.460	10.750	10.242	8,943,790
2023-08-09	10.450	10.500	10.430	10.460	9.965	1,367,898
2023-08-08	10.480	10.500	10.410	10.500	10.003	1,553,000
2023-08-07	10.590	10.590	10.450	10.460	9.965	2,340,026
2023-08-04	10.690	10.710	10.590	10.600	10.099	2,886,500
2023-08-03	10.650	10.690	10.570	10.670	10.165	2,841,504
2023-08-02	10.790	10.820	10.620	10.650	10.146	4,413,400
2023-08-01	10.710	10.850	10.660	10.830	10.318	6,499,154
2023-07-31	10.700	10.710	10.660	10.700	10.194	3,530,059
2023-07-28	10.570	10.730	10.540	10.660	10.156	3,952,400

← NewerPage 13 of 16 · 934 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0710 CNY
2026-06-16	0.0630 CNY
2025-09-26	0.0870 CNY
2025-06-20	0.1270 CNY
2024-05-29	0.1160 CNY
2023-06-02	0.1540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.